1,453SEK
0,24%
Echtzeit-Aktienkurs Impact Coatings AB
Bid:
Ask:
Aktienkurse zur Impact Coatings AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,46 | 1,46 | 1,41 | 1,45 | -3,33% | 43.685,00 |
| 11.02.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | 32.305,00 |
| 10.02.2026 | 1,50 | 1,53 | 1,48 | 1,51 | -1,95% | 3.913,00 |
| 09.02.2026 | 1,48 | 1,55 | 1,44 | 1,54 | 3,01% | 33.784,00 |
| 06.02.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 0,34% | 7.321,00 |
| 05.02.2026 | 1,42 | 1,51 | 1,42 | 1,49 | 5,30% | 72.752,00 |
| 04.02.2026 | 1,45 | 1,57 | 1,40 | 1,42 | -3,41% | 63.649,00 |
| 03.02.2026 | 1,45 | 1,60 | 1,45 | 1,47 | -1,35% | 139.202,00 |
| 02.02.2026 | 1,49 | 1,50 | 1,44 | 1,49 | -1,33% | 146.612,00 |
| 30.01.2026 | 1,55 | 1,63 | 1,48 | 1,51 | -7,67% | 82.429,00 |
| 29.01.2026 | 1,51 | 1,63 | 1,48 | 1,63 | 8,59% | 129.683,00 |
| 28.01.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 1,76% | - |
| 27.01.2026 | 1,51 | 1,51 | 1,46 | 1,48 | -2,32% | 17.651,00 |
| 26.01.2026 | 1,47 | 1,51 | 1,46 | 1,51 | 2,72% | 163.847,00 |
| 23.01.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -1,34% | 33.174,00 |
| 22.01.2026 | 1,47 | 1,50 | 1,46 | 1,49 | -0,33% | 24.743,00 |
| 21.01.2026 | 1,51 | 1,51 | 1,46 | 1,50 | 1,70% | 25.266,00 |
| 20.01.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -2,65% | 75.054,00 |
| 19.01.2026 | 1,46 | 1,51 | 1,44 | 1,51 | 0,00% | 49.087,00 |
| 16.01.2026 | 1,47 | 1,51 | 1,45 | 1,51 | 0,00% | 34.679,00 |
| 15.01.2026 | 1,46 | 1,53 | 1,46 | 1,51 | -0,98% | 48.911,00 |
| 14.01.2026 | 1,44 | 1,56 | 1,44 | 1,53 | 0,33% | 54.458,00 |
| 13.01.2026 | 1,45 | 1,56 | 1,40 | 1,52 | 5,19% | 112.701,00 |
| 12.01.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 0,35% | 100.488,00 |
| 09.01.2026 | 1,39 | 1,50 | 1,39 | 1,44 | -4,00% | 45.392,00 |
| 08.01.2026 | 1,47 | 1,50 | 1,41 | 1,50 | 1,69% | 26.285,00 |
| 07.01.2026 | 1,41 | 1,48 | 1,40 | 1,48 | 4,37% | 80.291,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,23% | - |
| 05.01.2026 | 1,47 | 1,47 | 1,39 | 1,41 | -4,08% | 61.592,00 |
| 02.01.2026 | 1,40 | 1,50 | 1,35 | 1,47 | 4,26% | 112.626,00 |
| 30.12.2025 | 1,43 | 1,49 | 1,40 | 1,41 | -3,42% | 120.486,00 |
| 29.12.2025 | 1,46 | 1,52 | 1,40 | 1,46 | -1,68% | 98.711,00 |
| 23.12.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 0,34% | 36.379,00 |
| 22.12.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,99% | 29.760,00 |
| 19.12.2025 | 1,52 | 1,52 | 1,48 | 1,51 | -1,95% | 23.451,00 |
| 18.12.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 0,65% | 37.981,00 |
| 17.12.2025 | 1,51 | 1,56 | 1,51 | 1,53 | 5,15% | 34.963,00 |
| 16.12.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -3,96% | 14.038,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,45 | 1,52 | 0,00% | 53.714,00 |
| 12.12.2025 | 1,50 | 1,52 | 1,48 | 1,52 | -0,33% | 37.753,00 |
| 11.12.2025 | 1,52 | 1,52 | 1,44 | 1,52 | 0,00% | 83.370,00 |
| 10.12.2025 | 1,44 | 1,52 | 1,43 | 1,52 | 4,83% | 78.972,00 |
| 09.12.2025 | 1,44 | 1,48 | 1,43 | 1,45 | -3,01% | 18.162,00 |
| 08.12.2025 | 1,49 | 1,54 | 1,44 | 1,50 | -1,64% | 136.983,00 |
| 05.12.2025 | 1,59 | 1,66 | 1,47 | 1,52 | 0,00% | 221.080,00 |
| 04.12.2025 | 1,47 | 1,53 | 1,46 | 1,52 | 2,01% | 65.368,00 |
| 03.12.2025 | 1,53 | 1,55 | 1,49 | 1,49 | -1,65% | 82.274,00 |
| 02.12.2025 | 1,48 | 1,59 | 1,48 | 1,52 | -0,98% | 97.897,00 |
| 01.12.2025 | 1,55 | 1,68 | 1,48 | 1,53 | 2,68% | 141.362,00 |
| 28.11.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -2,61% | 72.346,00 |
| 27.11.2025 | 1,50 | 1,58 | 1,48 | 1,53 | 2,00% | 47.622,00 |
| 26.11.2025 | 1,49 | 1,57 | 1,49 | 1,50 | 0,67% | 80.024,00 |
| 25.11.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -1,97% | 82.540,00 |
| 24.11.2025 | 1,48 | 1,58 | 1,46 | 1,52 | 1,67% | 273.555,00 |
| 21.11.2025 | 1,52 | 1,57 | 1,46 | 1,50 | -4,47% | 44.840,00 |
| 20.11.2025 | 1,72 | 1,72 | 1,53 | 1,57 | -6,01% | 56.302,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,58 | 1,67 | 4,72% | 35.609,00 |
| 18.11.2025 | 1,57 | 1,70 | 1,57 | 1,59 | 0,76% | 34.266,00 |
| 17.11.2025 | 1,81 | 1,84 | 1,57 | 1,58 | 7,20% | 134.367,00 |
| 14.11.2025 | 1,59 | 1,73 | 1,45 | 1,47 | -6,72% | 58.969,00 |
| 13.11.2025 | 1,48 | 1,88 | 1,42 | 1,58 | 6,91% | 226.935,00 |
| 12.11.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | 32.418,00 |
| 11.11.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 1,65% | 36.163,00 |
| 10.11.2025 | 1,33 | 1,69 | 1,33 | 1,45 | 0,35% | 76.343,00 |
| 07.11.2025 | 1,45 | 1,45 | 1,38 | 1,45 | 0,00% | 47.262,00 |
| 06.11.2025 | 1,41 | 1,45 | 1,36 | 1,45 | 2,41% | 39.214,00 |
| 05.11.2025 | 1,30 | 1,41 | 1,27 | 1,41 | -1,40% | 81.307,00 |
| 04.11.2025 | 1,41 | 1,49 | 1,33 | 1,43 | 1,42% | 75.390,00 |
| 03.11.2025 | 1,48 | 1,51 | 1,41 | 1,41 | -5,86% | 92.073,00 |
| 31.10.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,00% | 19.035,00 |
| 30.10.2025 | 1,51 | 1,58 | 1,48 | 1,50 | -0,60% | 18.432,00 |
| 29.10.2025 | 1,50 | 1,54 | 1,46 | 1,51 | 1,27% | 17.439,00 |
| 28.10.2025 | 1,49 | 1,55 | 1,46 | 1,49 | -3,12% | 32.220,00 |
| 27.10.2025 | 1,49 | 1,57 | 1,43 | 1,54 | 2,26% | 110.412,00 |
| 24.10.2025 | 1,43 | 1,68 | 1,43 | 1,51 | 2,59% | 229.234,00 |
| 23.10.2025 | 1,47 | 1,53 | 1,28 | 1,47 | -0,61% | 538.244,00 |
| 22.10.2025 | 1,60 | 1,69 | 1,46 | 1,48 | -5,87% | 345.073,00 |
| 21.10.2025 | 2,56 | 2,56 | 1,50 | 1,57 | -48,08% | 1.933.074,00 |
| 20.10.2025 | 3,12 | 3,12 | 2,84 | 3,02 | -3,11% | 84.558,00 |
| 17.10.2025 | 3,24 | 3,34 | 2,95 | 3,12 | -6,40% | 82.113,00 |
| 16.10.2025 | 2,92 | 3,54 | 2,92 | 3,33 | 4,88% | 142.570,00 |
| 15.10.2025 | 2,92 | 3,42 | 2,92 | 3,18 | 9,33% | 75.324,00 |
| 14.10.2025 | 3,04 | 3,12 | 2,88 | 2,90 | -7,43% | 47.081,00 |
| 13.10.2025 | 3,17 | 3,25 | 3,00 | 3,14 | -6,36% | 37.722,00 |
| 10.10.2025 | 3,26 | 3,36 | 3,06 | 3,35 | 2,70% | 55.671,00 |
| 09.10.2025 | 3,17 | 3,29 | 3,17 | 3,26 | -0,31% | 11.023,00 |
| 08.10.2025 | 3,28 | 3,29 | 3,10 | 3,27 | -0,61% | 5.455,00 |
| 07.10.2025 | 3,33 | 3,36 | 3,24 | 3,29 | -1,14% | 19.627,00 |
| 06.10.2025 | 3,19 | 3,34 | 3,18 | 3,33 | 4,88% | 19.917,00 |
| 03.10.2025 | 3,00 | 3,37 | 2,90 | 3,18 | 8,25% | 64.003,00 |
| 02.10.2025 | 3,05 | 3,18 | 2,92 | 2,93 | -1,64% | 41.876,00 |
| 01.10.2025 | 2,93 | 3,32 | 2,80 | 2,98 | 0,00% | 74.635,00 |
| 30.09.2025 | 2,99 | 3,68 | 2,93 | 2,98 | -2,83% | 108.582,00 |
| 29.09.2025 | 2,99 | 3,13 | 2,61 | 3,07 | 1,62% | 135.058,00 |
| 26.09.2025 | 3,23 | 3,23 | 3,00 | 3,02 | -6,59% | 29.783,00 |
| 25.09.2025 | 3,34 | 3,34 | 3,15 | 3,23 | 2,77% | 7.139,00 |
| 24.09.2025 | 3,19 | 3,39 | 3,15 | 3,15 | -2,12% | 19.839,00 |
| 23.09.2025 | 3,38 | 3,39 | 3,20 | 3,21 | -4,32% | 35.395,00 |
| 22.09.2025 | 3,41 | 3,66 | 3,24 | 3,36 | 2,66% | 19.156,00 |
| 19.09.2025 | 3,23 | 3,29 | 3,19 | 3,27 | -1,48% | 21.788,00 |